Malton Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	68,500
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-	158,900
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	55,100
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	10,000
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	105,400
Apr 15, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	154,100
Apr 14, 2026	0.28	0.28	0.27	0.28	0.28	-	359,300
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	464,000
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	87,000
Apr 9, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	45,500
Apr 8, 2026	0.28	0.28	0.28	0.28	0.28	-	176,000
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-	97,000
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	111,100
Apr 3, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	232,100
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	61,200
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	111,200
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	147,100
Mar 30, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	89,400
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-	24,200
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-	52,100
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	100
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	168,400
Mar 19, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-	255,700
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-	275,700
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	270,000
Mar 13, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	20,400
Mar 12, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	294,600
Mar 11, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	318,000
Mar 10, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	300,200
Mar 9, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	87,100
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-	75,100
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-	438,300
Mar 4, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	484,800
Mar 3, 2026	0.30	0.30	0.29	0.30	0.30	-	557,400
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	528,300
Feb 27, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	610,500
Feb 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	68,200
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	31,500
Feb 24, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	111,200
Feb 23, 2026	0.32	0.32	0.31	0.31	0.31	-	11,000
Feb 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	332,100
Feb 19, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	168,000
Feb 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	277,900
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	-	494,900
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-	406,400
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	473,600
Feb 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	110,100
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	237,100
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	769,500